Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chinacache Hldgs ADR (NQ: CCIH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.120 7.220 7.048 7.140 65,934 +0.00(+0.00%)
Feb 26, 2016 7.080 7.280 7.050 7.140 29,107 +0.06(+0.85%)
Feb 25, 2016 7.150 7.190 6.830 7.080 47,758 -0.04(-0.56%)
Feb 24, 2016 7.190 7.190 6.650 7.120 156,952 -0.13(-1.79%)
Feb 23, 2016 7.220 7.250 6.960 7.250 37,006 +0.01(+0.14%)
Feb 22, 2016 7.150 7.430 7.120 7.240 51,774 +0.23(+3.28%)
Feb 19, 2016 6.810 7.291 6.810 7.010 54,099 +0.20(+2.94%)
Feb 18, 2016 6.800 6.890 6.710 6.810 42,343 +0.03(+0.44%)
Feb 17, 2016 6.280 6.900 6.280 6.780 105,186 +0.55(+8.83%)
Feb 16, 2016 7.010 7.140 6.020 6.230 245,445 -0.67(-9.71%)
Feb 12, 2016 7.040 6.900 6.900 6.900 37,300 +0.01(+0.15%)
Feb 11, 2016 6.820 7.061 6.810 6.890 57,305 -0.12(-1.71%)
Feb 10, 2016 6.760 7.190 6.760 7.010 61,839 +0.28(+4.16%)
Feb 09, 2016 6.740 7.220 6.710 6.730 91,636 -0.24(-3.44%)
Feb 08, 2016 7.000 7.220 6.870 6.970 81,773 -0.10(-1.41%)
Feb 05, 2016 7.160 7.260 7.000 7.070 65,454 -0.09(-1.26%)
Feb 04, 2016 7.020 7.230 6.735 7.160 37,289 +0.16(+2.29%)
Feb 03, 2016 7.050 7.050 6.760 7.000 72,583 -0.04(-0.57%)
Feb 02, 2016 7.390 7.390 6.940 7.040 87,866 -0.36(-4.86%)
Feb 01, 2016 7.400 7.410 6.880 7.400 119,240 +0.09(+1.23%)
Jan 29, 2016 7.110 7.410 7.110 7.310 41,154 +0.22(+3.10%)
Jan 28, 2016 7.090 7.195 6.960 7.090 37,075 +0.08(+1.14%)
Jan 27, 2016 7.080 7.195 6.870 7.010 54,572 -0.06(-0.85%)
Jan 26, 2016 7.170 7.250 6.770 7.070 46,128 -0.06(-0.84%)
Jan 25, 2016 7.110 7.400 6.960 7.130 68,555 +0.01(+0.14%)
Jan 22, 2016 7.200 7.449 7.020 7.120 86,568 +0.05(+0.71%)
Jan 21, 2016 6.100 7.320 6.000 7.070 134,601 +1.07(+17.83%)
Jan 20, 2016 6.390 6.390 5.960 6.000 245,540 -0.43(-6.69%)
Jan 19, 2016 6.610 6.693 6.280 6.430 139,043 -0.07(-1.08%)
Jan 15, 2016 6.490 6.500 6.500 6.500 79,600 -0.05(-0.76%)
Jan 14, 2016 6.590 6.890 6.380 6.550 147,882 +0.01(+0.15%)
Jan 13, 2016 6.940 6.950 6.500 6.540 84,772 -0.34(-4.94%)
Jan 12, 2016 6.790 6.925 6.600 6.880 124,197 +0.19(+2.84%)
Jan 11, 2016 7.080 7.080 6.530 6.690 138,949 -0.55(-7.60%)
Jan 08, 2016 7.010 7.410 7.010 7.240 95,619 +0.25(+3.58%)
Jan 07, 2016 7.420 7.500 6.640 6.990 202,089 -0.71(-9.22%)
Jan 06, 2016 7.480 7.790 7.480 7.700 38,013 +0.08(+1.05%)
Jan 05, 2016 7.780 8.030 7.470 7.620 194,075 -0.12(-1.55%)
Jan 04, 2016 8.000 8.010 7.610 7.740 173,463 -0.50(-6.07%)
Dec 31, 2015 7.990 8.240 8.240 8.240 87,200 +0.21(+2.62%)
Dec 30, 2015 8.130 8.370 8.000 8.030 201,070 -0.05(-0.62%)
Dec 29, 2015 8.090 8.170 8.040 8.080 48,411 +0.05(+0.62%)
Dec 28, 2015 8.010 8.345 7.990 8.030 77,927 -0.19(-2.31%)
Dec 24, 2015 8.120 8.220 8.220 8.220 66,000 +0.14(+1.73%)
Dec 23, 2015 8.360 8.430 7.950 8.080 125,536 -0.23(-2.77%)
Dec 22, 2015 7.970 8.500 7.830 8.310 289,831 +0.06(+0.73%)
Dec 21, 2015 8.010 8.335 8.010 8.250 260,623 +0.30(+3.77%)
Dec 18, 2015 7.720 8.370 7.720 7.950 336,009 +0.25(+3.25%)
Dec 17, 2015 7.310 7.800 7.280 7.700 223,764 +0.22(+2.94%)
Dec 16, 2015 6.910 7.610 6.910 7.480 307,803 +0.37(+5.20%)
Dec 15, 2015 6.990 7.150 6.860 7.110 137,166 +0.13(+1.86%)
Dec 14, 2015 6.840 7.020 6.840 6.980 77,337 +0.16(+2.35%)
Dec 11, 2015 6.690 6.910 6.690 6.820 81,906 +0.02(+0.29%)
Dec 10, 2015 6.920 6.980 6.680 6.800 95,869 -0.12(-1.73%)
Dec 09, 2015 6.850 7.080 6.800 6.920 68,267 +0.00(+0.00%)
Dec 08, 2015 6.820 7.070 6.800 6.920 118,432 +0.07(+1.02%)
Dec 07, 2015 6.960 7.250 6.620 6.850 197,563 -0.15(-2.14%)
Dec 04, 2015 6.500 7.050 6.500 7.000 198,089 +0.17(+2.49%)
Dec 03, 2015 6.400 7.170 6.110 6.830 313,664 -0.32(-4.48%)
Dec 02, 2015 7.420 7.700 6.890 7.150 379,795 -0.19(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.